$12.43 +0.12 (%) Ultra Clean Holdings Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCTT historical data

Date Open High Low Close Volume
1/20/201712.3312.7512.3212.43386,222
1/19/201712.4512.6212.2912.31229,980
1/18/201712.5512.5512.2012.44372,939
1/17/201712.4412.7112.2712.40840,423
1/13/201712.1712.5912.0212.18568,428
1/12/201711.9212.2111.7412.16622,172
1/11/201711.8911.9211.5711.92547,438
1/10/201711.8411.9011.4211.85642,043
1/9/201711.0911.8511.0611.651,457,718
1/6/201710.4910.5710.2810.37304,242
1/5/201710.0610.5010.0310.44412,008
1/4/20179.8510.139.6610.00336,644
1/3/20179.709.929.429.79366,389
12/30/20169.929.929.659.70191,735
12/29/201610.0310.169.759.84200,735
12/28/201610.0610.149.9810.03151,342
12/27/201610.0210.3310.0110.06256,347
12/23/201610.1510.2910.1010.2572,159
12/22/201610.2510.3010.1310.17127,304
12/21/201610.1510.3610.1010.24189,334
12/20/201610.1310.2510.0110.14326,965
12/19/201610.2010.2910.1010.16276,316
12/16/20169.9910.259.9510.17731,341
12/15/20169.719.999.679.83247,217
12/14/20169.759.809.649.65195,214
12/13/20169.679.899.579.79276,329
12/12/20169.889.999.689.69325,991
12/9/201610.3310.339.859.88332,691
12/8/201610.3310.6510.1910.28411,166
12/7/201610.0310.4410.0010.29426,102
12/6/20169.9310.089.8810.07305,246
12/5/20169.7510.009.659.91376,699
12/2/20169.649.949.259.85539,009
12/1/201610.0910.099.369.61486,990
11/30/201610.0010.159.9010.04324,504
11/29/201610.2010.259.929.99355,572
11/28/201610.1010.179.7210.16490,298
11/25/201610.5510.5610.1710.22229,986
11/23/201610.4510.5510.3110.49407,454
11/22/20169.9410.559.8510.381,201,421
11/21/20169.9910.009.819.88410,864
11/18/20169.939.999.619.86572,472
11/17/20169.7410.009.539.87474,612
11/16/20169.219.729.209.70472,708
11/15/20169.9610.008.819.15958,297
11/14/20169.759.939.679.90490,977
11/11/20169.439.659.299.64659,521
11/10/20169.369.469.009.33410,854
11/9/20168.849.318.759.24484,206
11/8/20168.909.198.869.04632,611
11/7/20168.808.918.598.86580,181
11/4/20168.578.698.488.66467,584
11/3/20168.748.788.398.52525,253
11/2/20168.638.848.608.75563,717
11/1/20168.508.848.438.60925,792
10/31/20168.458.718.328.50875,483
10/28/20167.798.517.778.34902,247
10/27/20168.608.677.757.841,165,799
10/26/20167.858.007.777.99486,775
10/25/20167.638.087.637.82550,006
10/24/20167.637.757.617.62241,990
10/21/20167.567.707.527.64168,459
10/20/20167.657.797.067.65105,475
10/19/20167.617.737.587.70269,465
10/18/20167.647.677.577.6459,505
10/17/20167.787.797.597.60108,691
10/14/20167.557.807.527.76137,865
10/13/20167.667.667.417.49288,449
10/12/20167.587.707.527.6892,246
10/11/20167.807.807.507.55149,334
10/10/20167.777.807.677.80133,881
10/7/20167.787.797.617.72176,699
10/6/20167.457.867.407.80267,490
10/5/20167.367.527.357.4593,457
10/4/20167.417.577.297.3567,725
10/3/20167.327.637.327.42182,807
9/30/20167.077.487.037.41106,321
9/29/20167.017.106.877.0858,079
9/28/20166.887.086.857.04142,084
9/27/20166.816.946.796.8863,845
9/26/20167.027.056.826.8458,069
9/23/20167.067.146.987.0457,533
9/22/20166.967.156.967.1075,096
9/21/20166.926.966.876.9554,509
9/20/20166.987.076.856.9149,636
9/19/20166.947.086.876.9142,635
9/16/20166.876.946.776.93120,032
9/15/20166.746.946.586.8641,630
9/14/20166.816.876.736.7451,718
9/13/20166.967.006.736.8356,470
9/12/20166.816.956.666.95101,559
9/9/20167.147.156.866.8679,733
9/8/20167.157.257.087.17111,459
9/7/20167.337.467.147.14118,944
9/6/20167.407.487.337.3666,556
9/2/20167.387.447.337.4341,104
9/1/20167.267.367.107.3657,818
8/31/20167.407.407.157.2790,565
8/30/20167.297.417.257.3869,826
8/29/20167.357.407.197.3351,738
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center